BigBear.ai Holdings, Inc. (BMV:BBAI)
Mexico
· Delayed Price · Currency is MXN 78.00
+7.50 (10.64%)
At close: Mar 6, 2026
BigBear.ai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 73.49 | 78.11 | 73.49 | 78.00 | 78.00 | 10.64% | 1,408 |
| Mar 5, 2026 | 70.84 | 70.84 | 68.00 | 70.50 | 70.50 | 4.04% | 303 |
| Mar 4, 2026 | 68.00 | 68.10 | 67.76 | 67.76 | 67.76 | -0.35% | 193 |
| Mar 3, 2026 | 69.60 | 69.60 | 66.55 | 68.00 | 68.00 | -2.83% | 759 |
| Mar 2, 2026 | 70.66 | 72.00 | 69.95 | 69.98 | 69.98 | 5.28% | 540 |
| Feb 27, 2026 | 69.00 | 70.90 | 66.18 | 66.47 | 66.47 | -5.04% | 2,175 |
| Feb 26, 2026 | 68.00 | 71.02 | 68.00 | 70.00 | 70.00 | 0.72% | 360 |
| Feb 25, 2026 | 68.00 | 69.50 | 68.00 | 69.50 | 69.50 | 3.73% | 839 |
| Feb 24, 2026 | 65.00 | 67.30 | 65.00 | 67.00 | 67.00 | 6.33% | 450 |
| Feb 23, 2026 | 67.00 | 67.00 | 63.01 | 63.01 | 63.01 | -4.53% | 4,702 |
| Feb 20, 2026 | 70.74 | 70.74 | 66.00 | 66.00 | 66.00 | -6.70% | 319 |
| Feb 19, 2026 | 68.33 | 71.00 | 68.33 | 70.74 | 70.74 | 1.77% | 39 |
| Feb 18, 2026 | 70.00 | 71.17 | 69.51 | 69.51 | 69.51 | 2.07% | 176 |
| Feb 17, 2026 | 68.00 | 68.50 | 68.00 | 68.10 | 68.10 | -4.08% | 254 |
| Feb 16, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | 28 |
| Feb 13, 2026 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | 0.70% | 44 |
| Feb 12, 2026 | 72.11 | 72.12 | 70.00 | 71.00 | 71.00 | -4.11% | 264 |
| Feb 11, 2026 | 76.66 | 76.66 | 74.00 | 74.04 | 74.04 | -5.08% | 204 |
| Feb 10, 2026 | 86.01 | 86.01 | 78.00 | 78.00 | 78.00 | -6.59% | 775 |
| Feb 9, 2026 | 83.86 | 83.86 | 80.10 | 83.50 | 83.50 | 0.60% | 364 |
| Feb 6, 2026 | 75.51 | 83.99 | 75.51 | 83.00 | 83.00 | 18.22% | 1,545 |
| Feb 5, 2026 | 76.72 | 76.72 | 70.21 | 70.21 | 70.21 | -8.49% | 303 |
| Feb 4, 2026 | 86.90 | 86.90 | 76.70 | 76.72 | 76.72 | -10.79% | 13,077 |
| Feb 3, 2026 | 92.00 | 92.00 | 86.00 | 86.00 | 86.00 | -3.37% | 55 |
| Jan 30, 2026 | 95.80 | 95.80 | 87.04 | 89.00 | 89.00 | -6.90% | 4,371 |
| Jan 29, 2026 | 102.00 | 102.00 | 95.51 | 95.60 | 95.60 | -7.11% | 30,671 |
| Jan 28, 2026 | 106.90 | 107.00 | 102.89 | 102.92 | 102.92 | -2.81% | 2,198 |
| Jan 27, 2026 | 99.00 | 106.17 | 98.50 | 105.90 | 105.90 | 6.97% | 4,790 |
| Jan 26, 2026 | 103.00 | 103.20 | 98.50 | 99.00 | 99.00 | -1.00% | 5,101 |
| Jan 23, 2026 | 105.65 | 105.65 | 100.00 | 100.00 | 100.00 | -3.29% | 5,696 |
| Jan 22, 2026 | 102.00 | 104.30 | 101.51 | 103.40 | 103.40 | 3.74% | 6,278 |
| Jan 21, 2026 | 104.00 | 104.00 | 94.00 | 99.67 | 99.67 | -4.16% | 25,126 |
| Jan 20, 2026 | 104.57 | 108.00 | 103.00 | 104.00 | 104.00 | -3.70% | 7,788 |
| Jan 19, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 15 |
| Jan 16, 2026 | 110.00 | 111.80 | 107.90 | 108.00 | 108.00 | -1.52% | 7,410 |
| Jan 15, 2026 | 111.00 | 114.00 | 109.50 | 109.67 | 109.67 | -1.64% | 1,884 |
| Jan 14, 2026 | 105.27 | 112.00 | 105.00 | 111.50 | 111.50 | 1.36% | 4,600 |
| Jan 13, 2026 | 115.00 | 115.00 | 108.50 | 110.00 | 110.00 | -3.00% | 6,472 |
| Jan 12, 2026 | 109.50 | 113.40 | 109.14 | 113.40 | 113.40 | 2.16% | 6,473 |
| Jan 9, 2026 | 114.00 | 116.90 | 111.00 | 111.00 | 111.00 | 0.43% | 6,082 |
| Jan 8, 2026 | 108.00 | 112.50 | 108.00 | 110.52 | 110.52 | 2.33% | 29,092 |
| Jan 7, 2026 | 115.00 | 115.00 | 107.55 | 108.00 | 108.00 | -5.26% | 801 |
| Jan 6, 2026 | 104.80 | 114.00 | 104.80 | 114.00 | 114.00 | 8.57% | 12,877 |
| Jan 5, 2026 | 102.01 | 105.00 | 100.50 | 105.00 | 105.00 | 2.93% | 2,292 |
| Jan 2, 2026 | 98.10 | 105.00 | 98.10 | 102.01 | 102.01 | 6.76% | 8,030 |
| Dec 31, 2025 | 97.00 | 97.50 | 95.55 | 95.55 | 95.55 | -3.97% | 13,891 |
| Dec 30, 2025 | 102.00 | 102.00 | 99.50 | 99.50 | 99.50 | -1.95% | 2,547 |
| Dec 29, 2025 | 102.90 | 104.00 | 101.48 | 101.48 | 101.48 | -1.38% | 15,569 |
| Dec 26, 2025 | 109.00 | 109.00 | 102.90 | 102.90 | 102.90 | -4.72% | 1,363 |
| Dec 24, 2025 | 109.99 | 109.99 | 108.00 | 108.00 | 108.00 | -1.34% | 409 |
| Dec 23, 2025 | 113.95 | 113.95 | 109.00 | 109.47 | 109.47 | -4.41% | 6,504 |
| Dec 22, 2025 | 115.00 | 117.50 | 114.30 | 114.52 | 114.52 | 2.43% | 31,589 |
| Dec 19, 2025 | 104.94 | 112.50 | 104.94 | 111.80 | 111.80 | 10.69% | 8,339 |
| Dec 18, 2025 | 101.46 | 101.46 | 101.00 | 101.00 | 101.00 | 2.58% | 18,018 |
| Dec 17, 2025 | 105.00 | 105.00 | 98.00 | 98.46 | 98.46 | -12.87% | 954 |
| Dec 16, 2025 | 109.50 | 113.00 | 109.50 | 113.00 | 113.00 | 4.63% | 612 |
| Dec 15, 2025 | 123.00 | 123.00 | 105.01 | 108.00 | 108.00 | -12.20% | 17,157 |
| Dec 11, 2025 | 117.70 | 123.00 | 117.00 | 123.00 | 123.00 | 0.82% | 2,275 |
| Dec 10, 2025 | 118.60 | 126.00 | 118.60 | 122.00 | 122.00 | 1.04% | 5,591 |
| Dec 9, 2025 | 117.45 | 120.75 | 116.70 | 120.75 | 120.75 | 1.90% | 2,246 |
| Dec 8, 2025 | 119.10 | 121.99 | 118.50 | 118.50 | 118.50 | -5.20% | 1,081 |
| Dec 5, 2025 | 128.00 | 128.00 | 120.00 | 125.00 | 125.00 | -3.47% | 15,602 |
| Dec 4, 2025 | 114.00 | 129.50 | 114.00 | 129.50 | 129.50 | 17.09% | 9,821 |
| Dec 3, 2025 | 105.87 | 110.60 | 105.60 | 110.60 | 110.60 | 2.41% | 325 |
| Dec 2, 2025 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | -2.61% | 849 |
| Dec 1, 2025 | 111.00 | 111.00 | 110.90 | 110.90 | 110.90 | -5.13% | 2,505 |
| Nov 28, 2025 | 115.00 | 116.90 | 115.00 | 116.90 | 116.90 | 3.45% | 4,103 |
| Nov 26, 2025 | 115.50 | 115.50 | 110.99 | 113.00 | 113.00 | 1.42% | 21,300 |
| Nov 25, 2025 | 113.80 | 114.09 | 111.35 | 111.42 | 111.42 | -2.07% | 7,739 |
| Nov 24, 2025 | 105.90 | 115.92 | 105.90 | 113.78 | 113.78 | 13.78% | 28,432 |
| Nov 21, 2025 | 95.36 | 100.00 | 93.50 | 100.00 | 100.00 | -2.32% | 4,595 |
| Nov 20, 2025 | 107.19 | 109.00 | 102.00 | 102.38 | 102.38 | -3.43% | 3,303 |
| Nov 19, 2025 | 107.11 | 107.17 | 105.31 | 106.02 | 106.02 | -3.62% | 2,747 |
| Nov 18, 2025 | 104.50 | 110.50 | 100.01 | 110.00 | 110.00 | -4.35% | 6,322 |
| Nov 14, 2025 | 118.20 | 118.30 | 110.01 | 115.00 | 115.00 | 1.63% | 4,984 |
| Nov 13, 2025 | 125.00 | 125.00 | 113.00 | 113.15 | 113.15 | -12.29% | 7,506 |
| Nov 12, 2025 | 126.00 | 134.50 | 125.00 | 129.00 | 129.00 | 15.18% | 43,608 |
| Nov 11, 2025 | 119.00 | 123.99 | 112.00 | 112.00 | 112.00 | 5.66% | 15,608 |
| Nov 10, 2025 | 109.00 | 109.00 | 102.00 | 106.00 | 106.00 | 2.42% | 8,221 |
| Nov 7, 2025 | 100.00 | 105.50 | 99.01 | 103.50 | 103.50 | -0.48% | 4,372 |
| Nov 6, 2025 | 112.00 | 112.00 | 104.00 | 104.00 | 104.00 | -9.57% | 2,203 |
| Nov 5, 2025 | 114.50 | 115.99 | 114.50 | 115.00 | 115.00 | 6.47% | 3,150 |
| Nov 4, 2025 | 111.00 | 114.50 | 108.00 | 108.01 | 108.01 | -7.01% | 5,284 |
| Nov 3, 2025 | 124.42 | 124.42 | 116.00 | 116.15 | 116.15 | -9.54% | 6,297 |
| Oct 31, 2025 | 127.00 | 128.40 | 123.90 | 128.40 | 128.40 | 3.22% | 5,577 |
| Oct 30, 2025 | 124.00 | 127.00 | 122.00 | 124.40 | 124.40 | -2.05% | 23,334 |
| Oct 29, 2025 | 122.00 | 130.00 | 122.00 | 127.00 | 127.00 | 1.80% | 8,242 |
| Oct 28, 2025 | 132.00 | 132.10 | 124.75 | 124.75 | 124.75 | -6.90% | 7,151 |
| Oct 27, 2025 | 131.00 | 133.99 | 126.50 | 133.99 | 133.99 | 1.56% | 4,444 |
| Oct 24, 2025 | 128.00 | 134.99 | 128.00 | 131.93 | 131.93 | 5.54% | 12,391 |
| Oct 23, 2025 | 125.00 | 125.00 | 122.00 | 125.00 | 125.00 | 1.63% | 3,291 |
| Oct 22, 2025 | 127.80 | 127.80 | 119.36 | 122.99 | 122.99 | -3.92% | 5,313 |
| Oct 21, 2025 | 136.01 | 136.40 | 128.00 | 128.01 | 128.01 | -6.15% | 2,979 |
| Oct 20, 2025 | 143.00 | 146.29 | 136.38 | 136.40 | 136.40 | 0.01% | 1,857 |
| Oct 17, 2025 | 145.00 | 145.00 | 130.92 | 136.38 | 136.38 | -7.85% | 15,725 |
| Oct 16, 2025 | 153.90 | 153.90 | 142.86 | 148.00 | 148.00 | -5.73% | 4,502 |
| Oct 15, 2025 | 170.00 | 170.00 | 150.00 | 157.00 | 157.00 | -4.86% | 8,119 |
| Oct 14, 2025 | 168.00 | 176.00 | 160.00 | 165.02 | 165.02 | -0.77% | 23,711 |
| Oct 13, 2025 | 147.90 | 166.30 | 147.90 | 166.30 | 166.30 | 23.00% | 27,034 |
| Oct 10, 2025 | 144.00 | 161.35 | 135.20 | 135.20 | 135.20 | 0.90% | 29,394 |